Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 2:52
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.12.2003

Kurzovní lístek české burzy RM-SYSTÉM Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

18.11.200317.12.2003
19.12.200319.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852223,00223,00+9,52223,00223,00286 244114,10223,00
ALIACHEMBABSYNTHCZ000511260714,4014,40+9,9214,4014,401 97828 4836,8015,90
ALIACHEMBAASYNTHCZ0005091959149,20144,00-1,84144,00161,30726109 55569,60161,10
AMMANN CRBAASTVSTCS0005003755255,30255,30+1,63255,30255,30235 872241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758411,00411,000,00411,00411,0031 233190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607228,20228,50+0,17228,20228,50327 308168,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454706,00706,00+1,26706,00706,0000419,30764,20
BRISK TÁBORBAABRITACZ0005074856660,20660,20-6,35660,20660,2063 961266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,500,001 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009352,50352,50+1,29352,50352,5000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207323,90321,000,00321,00323,903812 256128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,50276,500,00276,50276,5000220,00291,00
CONSUS IFBFACONINCZ000802830574,0074,00+9,7974,0074,00302 22042,1074,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 265,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807800,00800,000,00800,00800,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 076,005 076,000,005 076,005 076,00002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556526,70526,70+1,03526,70526,7000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 350,008 350,00-2,908 350,008 350,0058484 3004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156960,00960,000,00960,00960,0021 920444,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607337,30337,10-0,05337,10337,30532179 438182,50341,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752292,50292,00+2,45292,00292,500093,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,00+3,0940,0040,00803 20028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457182,50182,50+1,95182,50182,50427 66565,50201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300135,10139,40+3,79134,20139,408 9941 225 35988,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051383,50391,60-2,24383,50391,6000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 930,001 930,000,001 930,001 930,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 121,001 121,000,001 121,001 121,0012 38313 670 832470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353301,00301,000,00301,00301,002602250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,20+2,56800,20800,2000490,00902,70
EUROVIA CSBAASTASZCS00050228541 424,601 424,60+1,671 424,601 424,6000872,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001952,20952,20+0,02952,20952,201514 283620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 700,1013 700,100,0013 700,1013 700,10009 600,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0000451,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 130,002 120,10-2,302 120,102 130,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851709,50655,10-2,60655,00709,508053 835490,20755,00
HOTEL PANORAMABAAPANORCS0008438354711,00711,000,00711,00711,0042 844409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 057,001 060,10-0,931 057,001 060,1000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000107,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 117,002 117,100,002 117,002 117,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 201,001 200,50+0,041 200,501 201,002024 0151 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908165,60165,600,00165,60165,6000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,000,00591,00591,0052 955476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904142,30151,80+8,27142,30151,8000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,50+4,88955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657705,40764,000,00705,40764,003222 737526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 254,502 259,00+1,062 254,502 259,00002 192,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 920,002 920,000,002 920,002 920,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,000,00407,00407,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367127,90123,40-5,07123,40127,900052,00130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955354,00354,000,00354,00354,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00002 450,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 745,003 745,000,003 745,003 745,00002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 492,601 492,60-5,261 492,601 492,601420 8961 492,602 015,00
KABLO ELEKTROBAAKABLOCS00050341563 050,003 050,000,003 050,003 050,00002 041,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 794,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 325,902 325,90+0,312 325,902 325,9036 9781 825,902 650,00
KOVOSVITBAAKOSVICS0005004464403,40403,50+0,87403,40403,5000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 156,701 156,70+0,401 156,701 156,7000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,000,00119,00119,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955430,50430,500,00430,50430,6000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 250,001 250,00+2,701 250,001 250,001215 000800,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,10-0,73950,10950,1054 751563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853661,20661,200,00661,20661,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 214,801 214,80-1,121 214,801 214,80001 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,7025,70+1,1825,7025,700016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251484,60480,20-0,80480,10485,10570274 77480,20536,10
MADETABAAJIMLECS0008420550540,60540,600,00540,60540,6000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,700,00486,70486,7000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960157,80157,800,00157,80157,800084,40173,00
METALIMEXBAAMETLXCS00084124581 865,001 865,000,001 865,001 865,00001 636,102 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552160,00160,000,00160,00160,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558265,30265,300,00265,30265,3029678 647225,40315,50
NKT CABLESBAAKABKLCZ0005082255682,90682,90+3,28682,90682,9000544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651280,20285,20+2,07280,20285,207621 485105,00310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380012,1012,10-6,9212,1012,101 29615 6829,0013,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 236,601 236,600,001 236,601 236,6000810,001 273,30
OSTROJBAAOSTROCS0008435558216,70216,70+1,49216,70216,70153 251121,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085295,70105,20+9,9295,70105,200046,00105,20
O2 C.R.BAATELECCZ0009093209277,60283,20+0,78277,60283,201 792504 544238,00380,00
PARAMOBAAPARAMCZ0005091355516,80517,00+3,66516,80517,0000410,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,00-2,87108,00108,00363 88887,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 580,0014 906,70+3,1413 924,2014 906,7033482 77310 655,3015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,000,001 004,001 004,0000623,101 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652136,70136,70+4,11136,70136,700082,00136,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 863,401 869,00-2,141 863,401 869,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158715,50715,50-6,16715,50715,50128 586445,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 700,002 700,000,002 700,002 700,0012 7001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 700,302 700,30-4,752 700,302 700,3038 1012 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 321,001 321,000,001 321,001 321,0000761,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,600,00125,60125,600081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,90001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455710,00733,40+3,29710,00733,4000351,10940,60
SČ ARMATURKABAASCARMCS0005003854185,00185,000,00185,00185,0000111,80199,60
SČ ENERGETIKABAASEVENCZ00050780552 152,202 152,20-2,652 152,202 152,201021 5221 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 185,003 185,000,003 185,003 185,00002 510,903 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,002894242,00447,00
SETUZABAASETUZCZ0008460052326,10326,100,00326,10326,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 020,00900,00-5,39900,001 020,00501498 012468,00951,30
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458632,90611,70-1,52611,70632,9000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259425,10425,10+0,02425,10425,1000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 205,703 203,30-2,063 203,303 205,70412 8181 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251962,20962,200,00962,20962,2000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300137,80137,80-0,57137,80138,0000137,80268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952587,80590,10+2,62585,50590,1016999 311270,30674,00
SPOLANABAASPOLACS000842495883,9083,90+4,8783,9083,900054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858159,90159,90+3,02159,80159,900077,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,90230,90-8,73230,90230,902462156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 977,501 977,500,001 977,501 977,50001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 415,003 600,10
SUBTERRABAASBTERCS00050230501 018,001 018,000,001 018,001 018,0000818,101 098,00
ŠMERAL BRNOBAASMERACS0005029354170,00170,00+0,23170,00170,000045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,501 075,500,001 075,501 075,5000835,001 100,00
TATRABAATATRACS000501845637,2035,80-3,5035,8037,201 26546 94929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950847,00847,000,00847,00847,0000400,00847,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 245,500,001 245,501 245,5000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,00-0,54110,00110,009510 45056,00119,30
TOMABAATOMACZ0005088559175,80181,20+3,07175,40181,2016028 55270,50181,20
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,100,001 436,001 436,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150063,0064,50+2,2162,9064,506 406405 93133,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,500,00157,50157,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 004,001 500,00
UNITED ENERGYBABPSZTECZ0005113308145,00145,000,00145,00145,00568 12097,20150,10
VČ ENERGETIKABAAVCENGCZ00050769502 636,002 636,000,002 636,002 636,00001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,00-0,703 100,003 100,00824 8002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658271,10291,00+7,34271,10291,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,6020,30+3,5719,6020,302 32546 97014,8076,30
VHOSBAAVHOSCZ0009047254986,20986,20+9,95986,20986,203130 572632,00986,20
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,105178 6831 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159783,10783,10-0,25783,10783,101783731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,4019,10+4,3718,4019,1073813 5977,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850317,00317,00-9,94317,00317,003511 095161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,20+0,04200,00200,2000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,10205,100,00205,10205,10346 973110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,50240,60+0,04240,50240,6000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657205,60205,600,00205,60205,6051 028100,20212,60
VULKANBAAVULKACZ0005100453250,10250,100,00250,10250,102500156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 848,002 848,000,002 848,002 848,00002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000020,6029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,204 900,200,004 900,204 900,20002 705,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152325,10325,10-0,48325,10325,104213 654233,30331,00
ŽOS NYMBURKBAAZOSNYCZ000904835151,9051,900,0051,9051,900041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 200,001 200,00-7,691 200,001 200,0000627,601 870,00